NIFTY 50 18,700 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2 | ₹2.95 | ₹2 | ₹2.1 | 51,452 | 70,950 |
| 29 Jun 2022 | ₹1.95 | ₹2.35 | ₹1.75 | ₹2.35 | 48,551 | 83,350 |
| 30 Jun 2022 | ₹2.55 | ₹2.65 | ₹1.9 | ₹2.55 | 85,101 | 1,32,200 |
| 1 Jul 2022 | ₹2.4 | ₹2.75 | ₹2.1 | ₹2.4 | 26,203 | 1,25,200 |
| 4 Jul 2022 | ₹2.6 | ₹2.6 | ₹2.15 | ₹2.4 | 12,603 | 1,23,400 |
| 5 Jul 2022 | ₹2.3 | ₹2.7 | ₹2.3 | ₹2.6 | 32,601 | 1,08,850 |
| 6 Jul 2022 | ₹2.4 | ₹2.6 | ₹1.75 | ₹2.25 | 27,102 | 1,03,750 |
| 7 Jul 2022 | ₹2.2 | ₹2.4 | ₹1.75 | ₹1.9 | 29,901 | 1,06,750 |
| 8 Jul 2022 | ₹2.3 | ₹2.3 | ₹1.75 | ₹1.8 | 19,051 | 1,08,500 |
| 11 Jul 2022 | ₹1.85 | ₹1.85 | ₹1.5 | ₹1.55 | 25,452 | 1,06,050 |
| 12 Jul 2022 | ₹1.5 | ₹1.95 | ₹1.3 | ₹1.7 | 18,852 | 1,03,800 |
| 13 Jul 2022 | ₹1.7 | ₹1.7 | ₹1.45 | ₹1.55 | 15,702 | 1,03,400 |
| 14 Jul 2022 | ₹1.65 | ₹1.95 | ₹1.2 | ₹1.2 | 33,202 | 1,23,600 |
| 15 Jul 2022 | ₹1.6 | ₹1.6 | ₹1.05 | ₹1.05 | 7,651 | 1,20,800 |
| 18 Jul 2022 | ₹1.2 | ₹1.3 | ₹0.75 | ₹0.85 | 17,501 | 1,19,550 |
| 19 Jul 2022 | ₹0.85 | ₹0.9 | ₹0.6 | ₹0.8 | 7,951 | 1,19,000 |
| 20 Jul 2022 | ₹0.8 | ₹1.1 | ₹0.5 | ₹0.8 | 23,851 | 1,13,050 |
| 21 Jul 2022 | ₹0.9 | ₹1 | ₹0.5 | ₹0.5 | 81,051 | 1,33,100 |
| 22 Jul 2022 | ₹0.6 | ₹0.6 | ₹0.5 | ₹0.55 | 78,101 | 1,47,500 |
| 25 Jul 2022 | ₹0.8 | ₹0.8 | ₹0.5 | ₹0.5 | 1,02,101 | 1,59,600 |
| 26 Jul 2022 | ₹0.45 | ₹0.65 | ₹0.35 | ₹0.5 | 1,33,952 | 1,57,050 |
| 27 Jul 2022 | ₹0.35 | ₹1.9 | ₹0.15 | ₹0.15 | 3,22,451 | 1,34,400 |
| 28 Jul 2022 | ₹0.2 | ₹0.25 | ₹0.05 | ₹0.05 | 1,41,551 | 1,32,750 |